Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 38.85 39.01 38.74 38.78 1,974,478 +0.01(+0.02%)
Feb 27, 2013 38.37 38.87 38.32 38.78 1,761,342 +0.40(+1.04%)
Feb 26, 2013 38.33 38.44 38.18 38.38 1,234,855 +0.20(+0.53%)
Feb 25, 2013 38.87 38.96 38.18 38.18 2,079,534 -0.58(-1.51%)
Feb 22, 2013 38.54 38.76 38.52 38.76 1,011,707 +0.32(+0.83%)
Feb 21, 2013 38.51 38.57 38.35 38.44 2,320,977 -0.17(-0.44%)
Feb 20, 2013 38.93 38.96 38.59 38.61 1,632,289 -0.34(-0.86%)
Feb 19, 2013 38.66 38.95 38.66 38.95 1,902,129 +0.30(+0.77%)
Feb 15, 2013 38.58 38.71 38.52 38.65 1,178,534 +0.15(+0.38%)
Feb 14, 2013 38.53 38.59 38.45 38.51 1,147,172 -0.13(-0.34%)
Feb 13, 2013 38.52 38.68 38.52 38.64 1,752,551 +0.01(+0.03%)
Feb 12, 2013 38.52 38.64 38.49 38.63 1,703,186 +0.10(+0.26%)
Feb 11, 2013 38.47 38.54 38.41 38.52 960,622 +0.02(+0.05%)
Feb 08, 2013 38.39 38.51 38.37 38.51 1,163,832 +0.13(+0.33%)
Feb 07, 2013 38.39 38.46 38.13 38.38 1,717,828 +0.01(+0.03%)
Feb 06, 2013 38.11 38.37 38.06 38.37 1,752,145 +0.26(+0.68%)
Feb 04, 2013 38.29 38.31 38.05 38.11 1,787,279 -0.35(-0.91%)
Feb 01, 2013 38.34 38.50 38.29 38.45 1,793,709 +0.28(+0.73%)
Jan 31, 2013 38.04 38.21 38.04 38.18 1,372,177 +0.08(+0.20%)
Jan 30, 2013 38.22 38.28 38.04 38.10 1,879,950 -0.11(-0.28%)
Jan 29, 2013 37.97 38.25 37.97 38.21 2,115,940 +0.17(+0.45%)
Jan 28, 2013 38.01 38.06 37.86 38.04 1,567,156 +0.01(+0.03%)
Jan 25, 2013 37.99 38.04 37.82 38.02 1,619,080 +0.14(+0.37%)
Jan 24, 2013 37.83 37.99 37.80 37.88 1,431,602 +0.11(+0.30%)
Jan 23, 2013 37.91 37.91 37.69 37.77 2,044,540 -0.16(-0.42%)
Jan 22, 2013 37.60 37.94 37.55 37.93 1,651,477 +0.31(+0.83%)
Jan 18, 2013 37.53 37.63 37.39 37.62 1,249,261 +0.15(+0.39%)
Jan 17, 2013 37.27 37.55 37.24 37.47 1,836,892 +0.33(+0.89%)
Jan 16, 2013 37.21 37.24 37.12 37.14 1,213,078 -0.16(-0.43%)
Jan 15, 2013 37.11 37.31 37.08 37.30 1,319,074 +0.08(+0.22%)
Jan 14, 2013 37.21 37.26 37.14 37.22 1,625,096 +0.03(+0.09%)
Jan 11, 2013 37.23 37.25 37.06 37.18 1,340,788 -0.03(-0.07%)
Jan 10, 2013 37.29 37.30 37.07 37.21 1,720,232 +0.17(+0.46%)
Jan 09, 2013 37.03 37.10 36.94 37.04 1,654,958 +0.08(+0.21%)
Jan 08, 2013 37.02 37.10 36.88 36.96 1,703,673 -0.15(-0.39%)
Jan 07, 2013 37.26 37.27 37.06 37.11 1,780,155 -0.26(-0.70%)
Jan 04, 2013 37.26 37.39 37.18 37.37 1,668,230 +0.22(+0.58%)
Jan 03, 2013 37.17 37.30 37.07 37.15 2,296,670 -0.01(-0.03%)
Jan 02, 2013 37.00 37.17 36.89 37.17 3,640,837 +0.83(+2.27%)
Dec 31, 2012 35.80 36.38 35.69 36.34 2,486,975 +0.53(+1.47%)
Dec 28, 2012 35.99 36.19 35.81 35.81 1,578,490 -0.34(-0.95%)
Dec 27, 2012 36.28 36.35 35.81 36.16 3,665,377 -0.10(-0.28%)
Dec 26, 2012 36.54 36.55 36.24 36.26 1,522,342 -0.19(-0.52%)
Dec 24, 2012 36.51 36.58 36.37 36.45 1,961,024 -0.13(-0.36%)
Dec 21, 2012 36.40 36.71 36.40 36.58 3,108,152 -0.29(-0.79%)
Dec 20, 2012 36.71 36.88 36.66 36.87 1,565,130 +0.17(+0.45%)
Dec 19, 2012 36.94 36.95 36.70 36.71 2,843,405 -0.18(-0.48%)
Dec 18, 2012 36.59 36.92 36.51 36.89 2,530,431 +0.34(+0.94%)
Dec 17, 2012 36.24 36.55 36.21 36.54 1,995,501 +0.39(+1.07%)
Dec 14, 2012 36.23 36.28 36.12 36.16 1,865,150 -0.08(-0.21%)
Dec 13, 2012 36.41 36.43 36.14 36.23 1,643,387 -0.18(-0.48%)
Dec 12, 2012 36.53 36.69 36.36 36.41 2,107,863 -0.09(-0.26%)
Dec 11, 2012 36.46 36.58 36.38 36.50 3,836,590 +0.13(+0.36%)
Dec 10, 2012 36.28 36.42 36.28 36.37 3,225,298 +0.05(+0.14%)
Dec 07, 2012 36.34 36.38 36.15 36.32 1,431,294 +0.07(+0.19%)
Dec 06, 2012 36.20 36.30 36.15 36.25 1,339,485 +0.05(+0.14%)
Dec 05, 2012 36.01 36.33 35.89 36.20 2,636,204 +0.21(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.